INDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.60	2.64	2.60	2.60	2.60	-0.38%	308,201
Oct 15, 2026	2.65	2.68	2.60	2.61	2.61	-2.25%	256,297
Oct 14, 2026	2.74	2.74	2.67	2.67	2.67	-2.91%	141,379
Oct 13, 2026	2.75	2.77	2.71	2.75	2.75	0.36%	188,305
Oct 12, 2026	2.77	2.81	2.74	2.74	2.74	-	79,773
Oct 9, 2026	2.76	2.80	2.73	2.74	2.74	-2.49%	68,044
Oct 8, 2026	2.80	2.82	2.77	2.81	2.81	1.44%	116,277
Oct 7, 2026	2.79	2.87	2.77	2.77	2.77	-	59,657
Oct 6, 2026	2.75	2.78	2.73	2.77	2.77	-0.36%	82,062
Oct 5, 2026	2.68	2.80	2.67	2.78	2.78	4.12%	101,694
Oct 2, 2026	2.68	2.71	2.65	2.67	2.67	-0.74%	135,709
Oct 1, 2026	2.69	2.72	2.65	2.69	2.69	0.75%	138,945
Sep 30, 2026	2.69	2.71	2.65	2.67	2.67	0.75%	52,832
Sep 29, 2026	2.70	2.73	2.64	2.65	2.65	-	138,894
Sep 28, 2026	2.86	2.89	2.63	2.65	2.65	-5.69%	352,427
Sep 25, 2026	2.88	2.89	2.81	2.81	2.81	-2.43%	132,052
Sep 24, 2026	2.91	2.96	2.86	2.88	2.88	0.70%	129,434
Sep 23, 2026	2.91	2.93	2.86	2.86	2.86	-	89,555
Sep 22, 2026	2.89	2.94	2.86	2.86	2.86	-2.39%	139,483
Sep 21, 2026	2.88	2.95	2.85	2.93	2.93	1.38%	160,211
Sep 18, 2026	2.93	2.94	2.88	2.89	2.89	-	91,588
Sep 17, 2026	2.88	2.94	2.87	2.89	2.89	-0.34%	97,518
Sep 16, 2026	3.10	3.10	2.90	2.90	2.90	-7.94%	218,057
Sep 15, 2026	3.09	3.18	3.08	3.15	3.15	2.61%	227,705
Sep 14, 2026	3.14	3.21	3.06	3.07	3.07	-	220,007
Sep 11, 2026	3.13	3.13	3.04	3.07	3.07	-3.15%	177,794
Sep 10, 2026	3.24	3.33	3.12	3.17	3.17	0.32%	498,144
Sep 9, 2026	3.13	3.18	3.09	3.16	3.16	3.27%	216,134
Sep 8, 2026	3.06	3.16	3.03	3.06	3.06	-0.33%	343,815
Sep 4, 2026	3.10	3.10	2.99	3.07	3.07	-1.29%	332,243
Sep 3, 2026	3.15	3.25	3.03	3.11	3.11	4.01%	602,017
Sep 2, 2026	3.03	3.07	2.94	2.99	2.99	-0.99%	255,089
Sep 1, 2026	2.89	3.10	2.84	3.02	3.02	6.34%	576,698
Aug 31, 2026	2.85	2.92	2.83	2.84	2.84	1.79%	68,030
Aug 28, 2026	2.81	2.86	2.77	2.79	2.79	-1.06%	75,343
Aug 27, 2026	2.78	2.83	2.77	2.82	2.82	0.36%	121,323
Aug 26, 2026	2.82	2.87	2.79	2.81	2.81	-0.71%	42,038
Aug 25, 2026	2.82	2.87	2.81	2.83	2.83	-1.05%	111,661
Aug 24, 2026	2.88	2.93	2.84	2.86	2.86	-1.72%	90,285
Aug 21, 2026	2.95	2.97	2.85	2.91	2.91	-1.02%	185,158
Aug 20, 2026	3.01	3.03	2.93	2.94	2.94	-1.67%	147,229
Aug 19, 2026	3.00	3.01	2.93	2.99	2.99	1.36%	82,948
Aug 18, 2026	3.06	3.06	2.95	2.95	2.95	-2.64%	74,710
Aug 17, 2026	2.96	3.05	2.92	3.03	3.03	1.68%	140,568
Aug 14, 2026	2.98	3.03	2.93	2.98	2.98	2.41%	193,154
Aug 13, 2026	2.90	2.97	2.90	2.91	2.91	-0.68%	92,649
Aug 12, 2026	2.94	2.98	2.87	2.93	2.93	-1.01%	211,653
Aug 11, 2026	2.90	2.96	2.89	2.96	2.96	1.37%	154,842
Aug 10, 2026	2.80	2.93	2.80	2.92	2.92	4.29%	198,952
Aug 7, 2026	2.78	2.80	2.77	2.80	2.80	0.72%	120,174